Options Chain for ANTERO RESOURCES CORP COM (AR) - $34.06 as of 12/26/2025 7:36:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.80 | 15.50 | 14.15 | 15.30 | 0.00 | 0.00% | 0.71 | 0 | 16 | 1.47 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:52 PM EST |
| 23.00 | 9.90 | 12.50 | 11.20 | 12.50 | 0.00 | 0.00% | 0.49 | 0 | 63 | 1.18 | 0.99 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:52 PM EST |
| 24.00 | 9.80 | 11.20 | 10.50 | 8.22 | 0.00 | 0.00% | 0.44 | 0 | 12 | 0.99 | 0.98 | 0.01 | 0.00 | 10/14/2025 | 12/26/2025 3:59:52 PM EST |
| 25.00 | 8.00 | 10.30 | 9.15 | 7.39 | 0.00 | 0.00% | 0.37 | 0 | 47 | 0.94 | 0.97 | 0.01 | -0.01 | 10/29/2025 | 12/26/2025 3:59:52 PM EST |
| 26.00 | 7.10 | 9.30 | 8.20 | 8.90 | 0.00 | 0.00% | 0.32 | 0 | 53 | 0.86 | 0.95 | 0.02 | -0.01 | 9/23/2025 | 12/26/2025 3:59:52 PM EST |
| 27.00 | 6.70 | 7.60 | 7.15 | 8.00 | 0.00 | 0.00% | 0.26 | 0 | 24 | 0.55 | 0.93 | 0.02 | -0.01 | 11/17/2025 | 12/26/2025 3:59:52 PM EST |
| 28.00 | 6.30 | 7.20 | 6.75 | 4.66 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.50 | 0.90 | 0.03 | -0.01 | 10/16/2025 | 12/26/2025 3:59:52 PM EST |
| 29.00 | 5.40 | 5.80 | 5.60 | 5.33 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.41 | 0.86 | 0.04 | -0.01 | 11/6/2025 | 12/26/2025 3:59:52 PM EST |
| 30.00 | 4.50 | 5.50 | 5.00 | 5.00 | +0.45 | +9.89% | 0.17 | 2 | 152 | 0.46 | 0.81 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 31.00 | 3.80 | 4.70 | 4.25 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 101 | 0.45 | 0.76 | 0.06 | -0.02 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 32.00 | 3.10 | 3.50 | 3.30 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 368 | 0.39 | 0.70 | 0.07 | -0.02 | 12/16/2025 | 12/26/2025 3:59:52 PM EST |
| 33.00 | 2.55 | 2.80 | 2.68 | 2.80 | +0.22 | +8.53% | 0.08 | 1 | 158 | 0.38 | 0.62 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 34.00 | 2.00 | 2.25 | 2.13 | 2.14 | -0.05 | -2.29% | 0.06 | 1 | 1,121 | 0.38 | 0.55 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 35.00 | 1.15 | 1.75 | 1.45 | 1.70 | -0.40 | -19.05% | 0.04 | 16 | 893 | 0.34 | 0.47 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 36.00 | 1.25 | 1.40 | 1.33 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 735 | 0.38 | 0.39 | 0.08 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 37.00 | 0.95 | 1.05 | 1.00 | 1.01 | -0.14 | -12.18% | 0.03 | 5 | 1,943 | 0.38 | 0.32 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 38.00 | 0.65 | 0.85 | 0.75 | 0.73 | -0.32 | -30.48% | 0.02 | 3 | 782 | 0.38 | 0.25 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 39.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.10 | -15.39% | 0.01 | 6 | 406 | 0.38 | 0.20 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 0.35 | 0.55 | 0.45 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1,758 | 0.39 | 0.16 | 0.05 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 41.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 14 | 1,319 | 0.38 | 0.12 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 42.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.15 | -37.50% | 0.01 | 3 | 413 | 0.37 | 0.09 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 43.00 | 0.05 | 0.25 | 0.15 | 0.19 | +0.02 | +11.77% | 0.00 | 2 | 152 | 0.37 | 0.07 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.46 | 0.05 | 0.02 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.57 | 0.03 | 0.02 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.49 | 0.03 | 0.01 | 0.00 | 12/8/2025 | 12/26/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | 0.02 | 0.01 | 0.00 | 10/31/2025 | 12/26/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 12/26/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.01 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.56 | 0.01 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.86 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/26/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.63 | -0.01 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.57 | -0.02 | 0.01 | 0.00 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 5 | 149 | 0.49 | -0.03 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.45 | -0.05 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 27.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.27 | -57.45% | 0.01 | 1 | 149 | 0.45 | -0.07 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 28.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.06 | -19.36% | 0.01 | 1 | 156 | 0.44 | -0.10 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 29.00 | 0.35 | 0.55 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 2 | 269 | 0.43 | -0.14 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 30.00 | 0.50 | 0.65 | 0.58 | 0.63 | +0.03 | +5.00% | 0.02 | 4 | 1,342 | 0.40 | -0.19 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 31.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.05 | -5.89% | 0.03 | 100 | 349 | 0.40 | -0.24 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 32.00 | 1.05 | 1.20 | 1.13 | 1.09 | -0.04 | -3.54% | 0.04 | 107 | 347 | 0.40 | -0.30 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 33.00 | 1.40 | 1.60 | 1.50 | 1.55 | +0.09 | +6.17% | 0.05 | 4 | 382 | 0.39 | -0.38 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 34.00 | 1.85 | 2.05 | 1.95 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 262 | 0.39 | -0.45 | 0.08 | -0.02 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 35.00 | 2.40 | 2.55 | 2.48 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 324 | 0.38 | -0.53 | 0.08 | -0.02 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 36.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.30 | -8.83% | 0.09 | 3 | 351 | 0.38 | -0.61 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 37.00 | 3.60 | 4.00 | 3.80 | 3.60 | +0.80 | +28.58% | 0.10 | 5 | 187 | 0.38 | -0.68 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 38.00 | 3.90 | 4.80 | 4.35 | 4.24 | -0.52 | -10.93% | 0.11 | 1 | 152 | 0.43 | -0.75 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 39.00 | 4.70 | 5.60 | 5.15 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 98 | 0.43 | -0.80 | 0.06 | -0.01 | 12/8/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 5.50 | 6.60 | 6.05 | 6.24 | 0.00 | 0.00% | 0.15 | 0 | 132 | 0.48 | -0.84 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 41.00 | 6.40 | 7.50 | 6.95 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.50 | -0.88 | 0.04 | -0.01 | 6/26/2025 | 12/26/2025 3:59:52 PM EST |
| 42.00 | 7.10 | 8.30 | 7.70 | 5.82 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.47 | -0.91 | 0.03 | -0.01 | 12/3/2025 | 12/26/2025 3:59:52 PM EST |
| 43.00 | 8.00 | 9.30 | 8.65 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.51 | -0.93 | 0.03 | -0.01 | 6/26/2025 | 12/26/2025 3:59:52 PM EST |
| 44.00 | 8.70 | 11.30 | 10.00 | 6.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.82 | -0.95 | 0.02 | 0.00 | 6/26/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 9.80 | 12.10 | 10.95 | % | 0.24 | 0 | 0 | 0.81 | -0.97 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 46.00 | 11.00 | 12.60 | 11.80 | % | 0.26 | 0 | 0 | 0.71 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 47.00 | 12.20 | 13.80 | 13.00 | 11.64 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 7/21/2025 | 12/26/2025 3:59:52 PM EST |
| 48.00 | 13.00 | 14.70 | 13.85 | % | 0.29 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 49.00 | 14.00 | 16.20 | 15.10 | % | 0.31 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 50.00 | 14.90 | 17.10 | 16.00 | % | 0.32 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 55.00 | 19.90 | 22.20 | 21.05 | 21.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 25.00 | 27.10 | 26.05 | % | 0.43 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |